| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2023 | CNY | 50.01 | 52.47 | 50.01 | 52.2 | 52.2 | +1.35 (+2.65%) | 2,280,732 |
| 11 Aug 2023 | CNY | 51.92 | 52.32 | 50.79 | 50.85 | 50.85 | -1.15 (-2.21%) | 2,212,219 |
| 10 Aug 2023 | CNY | 51.79 | 52.38 | 51.33 | 52 | 52 | +0.17 (+0.33%) | 2,347,628 |
| 9 Aug 2023 | CNY | 51.92 | 52.66 | 51.78 | 51.83 | 51.83 | -0.22 (-0.42%) | 1,795,894 |
| 8 Aug 2023 | CNY | 52.03 | 52.62 | 51.76 | 52.05 | 52.05 | +0.03 (+0.06%) | 1,793,815 |
| 7 Aug 2023 | CNY | 51.98 | 52.45 | 51.66 | 52.02 | 52.02 | +0.06 (+0.12%) | 2,085,653 |
| 4 Aug 2023 | CNY | 51.01 | 52.43 | 51.01 | 51.96 | 51.96 | +0.89 (+1.74%) | 2,642,233 |
| 3 Aug 2023 | CNY | 50.97 | 51.49 | 50.59 | 51.07 | 51.07 | +0.1 (+0.20%) | 1,339,704 |
| 2 Aug 2023 | CNY | 50.67 | 51.7 | 50.65 | 50.97 | 50.97 | +0.1 (+0.20%) | 2,382,250 |
| 1 Aug 2023 | CNY | 50.66 | 51.3 | 50.52 | 50.87 | 50.87 | +0.17 (+0.34%) | 1,705,024 |
| 31 Jul 2023 | CNY | 50.48 | 51.28 | 50.15 | 50.7 | 50.7 | +0.3 (+0.60%) | 2,788,281 |
| 28 Jul 2023 | CNY | 48.67 | 50.45 | 48.42 | 50.4 | 50.4 | +1.57 (+3.22%) | 2,859,160 |
| 27 Jul 2023 | CNY | 48.96 | 49.38 | 48.8 | 48.83 | 48.83 | -0.28 (-0.57%) | 1,553,240 |
| 26 Jul 2023 | CNY | 49 | 49.44 | 48.75 | 49.11 | 49.11 | -0.22 (-0.45%) | 1,783,777 |
| 25 Jul 2023 | CNY | 48.99 | 49.52 | 48.73 | 49.33 | 49.33 | +0.72 (+1.48%) | 1,897,142 |
| 24 Jul 2023 | CNY | 48 | 48.75 | 47.75 | 48.61 | 48.61 | +0.54 (+1.12%) | 1,372,505 |
| 21 Jul 2023 | CNY | 47.89 | 48.43 | 47.51 | 48.07 | 48.07 | -0.1 (-0.21%) | 1,729,117 |
| 20 Jul 2023 | CNY | 48.92 | 49.48 | 48.16 | 48.17 | 48.17 | -0.81 (-1.65%) | 2,159,145 |
| 19 Jul 2023 | CNY | 49.5 | 49.53 | 48.82 | 48.98 | 48.98 | -0.06 (-0.12%) | 1,596,248 |
| 18 Jul 2023 | CNY | 49.95 | 50.36 | 48.9 | 49.04 | 49.04 | -1.06 (-2.12%) | 2,864,343 |
| 17 Jul 2023 | CNY | 52 | 52.88 | 49.58 | 50.1 | 50.1 | -0.75 (-1.47%) | 5,398,189 |
| 14 Jul 2023 | CNY | 49.47 | 51.2 | 49.4 | 50.85 | 50.85 | +1.65 (+3.35%) | 4,346,166 |
| 13 Jul 2023 | CNY | 48.98 | 49.51 | 48.72 | 49.2 | 49.2 | +0.32 (+0.65%) | 1,936,373 |
| 12 Jul 2023 | CNY | 49.87 | 50.22 | 48.78 | 48.88 | 48.88 | -1 (-2.00%) | 2,186,183 |
| 11 Jul 2023 | CNY | 49.4 | 50.32 | 49.31 | 49.88 | 49.88 | +0.23 (+0.46%) | 2,883,955 |
| 10 Jul 2023 | CNY | 48.99 | 49.85 | 48.75 | 49.65 | 49.65 | +0.69 (+1.41%) | 2,600,526 |
| 7 Jul 2023 | CNY | 49.94 | 49.94 | 48.62 | 48.96 | 48.96 | -0.67 (-1.35%) | 3,438,508 |
| 6 Jul 2023 | CNY | 50.37 | 50.97 | 49.02 | 49.63 | 49.63 | -0.66 (-1.31%) | 5,463,098 |
| 5 Jul 2023 | CNY | 51.68 | 51.98 | 50.16 | 50.29 | 50.29 | -1.08 (-2.10%) | 4,883,263 |
| 4 Jul 2023 | CNY | 51.44 | 52.25 | 50.66 | 51.37 | 51.37 | -0.09 (-0.17%) | 6,370,651 |
